Sierra Madre Gold and Silver Ltd. (SMDRF)
OTCMKTS · Delayed Price · Currency is USD
1.140
-0.023 (-1.98%)
At close: Aug 11, 2026
SMDRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -1.98% | 34,366 |
| Aug 10, 2026 | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | 8.39% | 52,156 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | 7.30% | 12,622 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 19,854 |
| Aug 5, 2026 | 0.92 | 1.02 | 0.92 | 1.01 | 1.01 | 12.98% | 37,507 |
| Aug 4, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 3.82% | 20,083 |
| Aug 3, 2026 | 0.69 | 0.86 | 0.69 | 0.86 | 0.86 | 3.22% | 2,461 |
| Jul 31, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.84% | 10,697 |
| Jul 30, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.70% | 35,055 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -1.47% | 20,728 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -6.96% | 24,870 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | - | 20,041 |
| Jul 24, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.13% | 7,830 |
| Jul 23, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -5.19% | 79,472 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 3.75% | 15,140 |
| Jul 21, 2026 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | 3.56% | 28,825 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -4.46% | 45,972 |
| Jul 17, 2026 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -0.68% | 24,119 |
| Jul 16, 2026 | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -0.95% | 47,719 |
| Jul 15, 2026 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | -0.79% | 54,890 |
| Jul 14, 2026 | 1.02 | 1.02 | 0.90 | 0.98 | 0.98 | -2.21% | 79,815 |
| Jul 13, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 1.54% | 25,934 |
| Jul 10, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -0.54% | 27,100 |
| Jul 9, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -0.16% | 686,048 |
| Jul 8, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | -0.84% | 38,206 |
| Jul 7, 2026 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -9.91% | 49,021 |
| Jul 6, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | 2.59% | 31,735 |
| Jul 2, 2026 | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | 3.05% | 86,996 |
| Jul 1, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 5.00% | 5,680 |
| Jun 30, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 1.09% | 58,410 |
| Jun 29, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -6.86% | 127,402 |
| Jun 26, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 2.02% | 57,473 |
| Jun 25, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.86% | 93,443 |
| Jun 24, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -8.70% | 30,483 |
| Jun 23, 2026 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | -3.36% | 61,224 |
| Jun 22, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -1.24% | 60,131 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -6.59% | 47,954 |
| Jun 17, 2026 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -5.29% | 20,108 |
| Jun 16, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 3.18% | 48,005 |
| Jun 15, 2026 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | 0.76% | 86,456 |
| Jun 12, 2026 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 9.35% | 15,637 |
| Jun 11, 2026 | 1.18 | 1.22 | 1.12 | 1.20 | 1.20 | 3.10% | 52,593 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 1.93% | 67,011 |
| Jun 9, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 62,767 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | 0.66% | 57,169 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.13 | 1.14 | 1.14 | -9.79% | 130,273 |
| Jun 4, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.28% | 35,533 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -9.93% | 108,276 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 42,984 |
| Jun 1, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -5.33% | 46,841 |